UWM Holdings Corporation Class A Common Stock (UWMC)
4.7000
+0.0900 (1.95%)
NYSE · Last Trade: May 1st, 1:00 AM EDT
Historical Prices For UWM Holdings Corporation Class A Common Stock (UWMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 4.55 | 4.74 | 4.48 | 4.70 | 2,765,132 | 4.70 |
| 4/29/2025 | 4.57 | 4.69 | 4.53 | 4.61 | 2,696,630 | 4.61 |
| 4/28/2025 | 4.45 | 4.58 | 4.44 | 4.57 | 2,664,061 | 4.57 |
| 4/25/2025 | 4.48 | 4.56 | 4.40 | 4.45 | 2,221,421 | 4.45 |
| 4/24/2025 | 4.46 | 4.54 | 4.38 | 4.53 | 2,800,326 | 4.53 |
| 4/23/2025 | 4.63 | 4.76 | 4.38 | 4.42 | 2,565,901 | 4.42 |
| 4/22/2025 | 4.49 | 4.58 | 4.39 | 4.49 | 2,785,150 | 4.49 |
| 4/21/2025 | 4.45 | 4.48 | 4.36 | 4.41 | 3,169,788 | 4.41 |
| 4/17/2025 | 4.52 | 4.68 | 4.45 | 4.53 | 3,538,211 | 4.53 |
| 4/16/2025 | 4.57 | 4.68 | 4.46 | 4.55 | 3,187,582 | 4.55 |
| 4/15/2025 | 4.69 | 4.73 | 4.57 | 4.59 | 3,474,268 | 4.59 |
| 4/14/2025 | 4.45 | 4.81 | 4.41 | 4.71 | 4,835,188 | 4.71 |
| 4/11/2025 | 4.38 | 4.40 | 4.14 | 4.37 | 4,987,467 | 4.37 |
| 4/10/2025 | 4.70 | 4.70 | 4.23 | 4.38 | 7,731,900 | 4.38 |
| 4/09/2025 | 4.50 | 4.84 | 4.27 | 4.71 | 10,734,182 | 4.71 |
| 4/08/2025 | 5.14 | 5.16 | 4.57 | 4.62 | 7,708,864 | 4.62 |
| 4/07/2025 | 5.53 | 5.78 | 4.87 | 4.93 | 10,271,423 | 4.93 |
| 4/04/2025 | 5.41 | 5.56 | 5.26 | 5.53 | 6,560,334 | 5.53 |
| 4/03/2025 | 5.68 | 5.89 | 5.54 | 5.56 | 6,124,690 | 5.56 |
| 4/02/2025 | 5.38 | 5.83 | 5.38 | 5.79 | 30,274,676 | 5.79 |
| 4/01/2025 | 5.54 | 5.55 | 5.30 | 5.35 | 4,500,350 | 5.35 |
| 3/31/2025 | 5.55 | 5.61 | 5.40 | 5.46 | 6,171,728 | 5.46 |
| 3/28/2025 | 5.73 | 5.73 | 5.51 | 5.62 | 2,982,854 | 5.62 |
| 3/27/2025 | 5.62 | 5.70 | 5.59 | 5.69 | 2,897,364 | 5.69 |
| 3/26/2025 | 5.68 | 5.71 | 5.59 | 5.66 | 2,947,429 | 5.66 |
| 3/25/2025 | 5.75 | 5.80 | 5.64 | 5.67 | 5,791,704 | 5.67 |
| 3/24/2025 | 5.91 | 5.94 | 5.78 | 5.78 | 4,319,285 | 5.78 |
| 3/21/2025 | 5.89 | 5.94 | 5.78 | 5.87 | 5,853,161 | 5.87 |
| 3/20/2025 | 5.96 | 6.13 | 5.89 | 5.92 | 4,452,810 | 5.92 |
| 3/19/2025 | 6.10 | 6.17 | 5.92 | 6.01 | 3,113,418 | 6.01 |
| 3/18/2025 | 6.19 | 6.24 | 6.09 | 6.11 | 2,685,557 | 6.11 |
| 3/17/2025 | 5.95 | 6.26 | 5.95 | 6.20 | 2,694,103 | 6.20 |
| 3/14/2025 | 5.91 | 5.97 | 5.79 | 5.95 | 2,793,195 | 5.95 |
| 3/13/2025 | 5.86 | 5.88 | 5.66 | 5.78 | 4,926,283 | 5.78 |
| 3/12/2025 | 6.03 | 6.07 | 5.78 | 5.84 | 4,679,382 | 5.84 |
| 3/11/2025 | 5.96 | 6.10 | 5.89 | 5.96 | 4,428,316 | 5.96 |
| 3/10/2025 | 6.29 | 6.33 | 5.92 | 6.00 | 4,209,965 | 6.00 |
| 3/07/2025 | 6.23 | 6.63 | 6.23 | 6.39 | 5,748,521 | 6.39 |
| 3/06/2025 | 6.39 | 6.47 | 6.22 | 6.23 | 3,210,314 | 6.23 |
| 3/05/2025 | 6.47 | 6.53 | 6.21 | 6.44 | 3,531,757 | 6.44 |
| 3/04/2025 | 6.48 | 6.61 | 6.29 | 6.41 | 3,283,383 | 6.41 |
| 3/03/2025 | 6.44 | 6.63 | 6.37 | 6.57 | 5,637,044 | 6.57 |
| 2/28/2025 | 6.13 | 6.34 | 6.06 | 6.28 | 5,197,382 | 6.28 |
| 2/27/2025 | 6.14 | 6.25 | 6.00 | 6.08 | 4,523,551 | 6.08 |
| 2/26/2025 | 5.92 | 6.22 | 5.81 | 6.20 | 7,422,291 | 6.20 |
| 2/25/2025 | 6.50 | 6.63 | 6.46 | 6.58 | 3,514,818 | 6.58 |
| 2/24/2025 | 6.45 | 6.53 | 6.30 | 6.44 | 2,799,937 | 6.44 |
| 2/21/2025 | 6.63 | 6.70 | 6.40 | 6.45 | 3,144,173 | 6.45 |
| 2/20/2025 | 6.57 | 6.72 | 6.53 | 6.63 | 2,559,884 | 6.63 |
| 2/19/2025 | 6.47 | 6.58 | 6.45 | 6.56 | 1,758,018 | 6.56 |
| 2/18/2025 | 6.39 | 6.54 | 6.33 | 6.51 | 1,754,638 | 6.51 |
| 2/14/2025 | 6.38 | 6.48 | 6.35 | 6.39 | 1,824,872 | 6.39 |
| 2/13/2025 | 6.21 | 6.43 | 6.20 | 6.32 | 3,207,169 | 6.32 |
| 2/12/2025 | 6.15 | 6.18 | 5.99 | 6.14 | 1,966,768 | 6.14 |
| 2/11/2025 | 6.24 | 6.33 | 6.17 | 6.27 | 3,561,880 | 6.27 |
| 2/10/2025 | 6.32 | 6.36 | 6.24 | 6.27 | 1,791,156 | 6.27 |
| 2/07/2025 | 6.27 | 6.31 | 6.12 | 6.27 | 5,229,412 | 6.27 |
| 2/06/2025 | 6.09 | 6.30 | 6.03 | 6.29 | 3,482,345 | 6.29 |
| 2/05/2025 | 6.02 | 6.09 | 5.96 | 6.02 | 2,422,232 | 6.02 |
| 2/04/2025 | 5.82 | 5.98 | 5.76 | 5.97 | 1,229,296 | 5.97 |
| 2/03/2025 | 5.87 | 5.99 | 5.80 | 5.88 | 1,688,587 | 5.88 |